日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/06	2,530	2,557	2,492	2,549	+0.08%	68,800	529億2641万	+7.96%
03/05	2,556	2,574	2,520	2,547	+2.45%	70,900	528億8488万	+9.03%
03/04	2,527	2,546	2,450	2,486	-3.08%	116,400	516億1830万	+7.53%
03/03	2,623	2,623	2,565	2,565	-2.32%	64,000	532億5863万	+11.96%
03/02	2,596	2,654	2,556	2,626	+0.04%	64,400	545億2521万	+15.84%
02/27	2,552	2,640	2,552	2,625	+2.5%	71,300	545億445万	+17.08%
02/26	2,552	2,566	2,547	2,561	+0.63%	36,200	531億7557万	+15.62%
02/25	14:00 役員人事のお知らせ
02/25	2,552	2,562	2,538	2,545	-0.27%	59,900	528億4336万	+16.21%
02/24	2,557	2,561	2,518	2,552	+0.28%	132,100	529億8870万	+17.71%
02/20	2,535	2,550	2,505	2,545	+0.43%	82,500	528億4336万	+18.65%
02/19	2,562	2,563	2,527	2,534	-0.9%	37,000	526億1496万	+19.36%
02/18	2,500	2,569	2,500	2,557	+2.32%	64,500	530億9252万	+21.7%
02/17	2,531	2,531	2,492	2,499	-1.38%	80,500	518億8823万	+20.26%
02/16	2,545	2,592	2,531	2,534	+0.64%	123,400	526億1496万	+23.25%
02/13	2,583	2,591	2,517	2,518	-1.87%	128,600	522億8274万	+23.92%
02/12	2,564	2,674	2,516	2,566	+2.07%	443,600	532億7939万	+27.66%
02/10	14:00 資本コストや株価を意識した経営の実現に向けた対応について(アップデート版)
02/10	14:00 新中期経営計画策定に関するお知らせ
02/10	14:00 2025年12月期決算説明資料
02/10	14:00 2025年12月期決算短信〔日本基準〕(連結)
02/10	14:00 機関投資家・アナリスト様向け 2025年12月期決算説明会開催のお知らせ
02/10	2,030	2,514	2,020	2,514	+24.83%	83,300	521億9969万	+26.65%
02/09	2,006	2,027	2,006	2,014	+0.8%	65,800	418億1789万	+2.65%
02/06	1,980	1,998	1,975	1,998	+0.91%	27,000	414億8567万	+1.89%
02/05	1,978	1,988	1,960	1,980	+0.76%	20,900	411億1192万	+1.07%
02/04	1,946	1,975	1,939	1,965	+0.98%	45,300	408億47万	+0.36%
02/03	1,943	1,960	1,941	1,946	+0.21%	20,900	404億596万	-0.61%
02/02	1,949	1,964	1,938	1,942	+0.52%	41,100	403億2291万	-0.82%
01/30	1,924	1,938	1,911	1,932	+0.52%	29,700	401億1527万	-1.38%
01/29	1,931	1,931	1,909	1,922	-0.16%	35,100	399億763万	-1.94%
01/28	1,940	1,940	1,925	1,925	-1.28%	32,800	399億6993万	-1.84%
01/27	15:00 役員人事のお知らせ
01/27	1,950	1,959	1,932	1,950	0%	39,100	404億8902万	-0.61%
01/26	1,957	1,960	1,944	1,950	-1.76%	51,200	404億8902万	-0.61%
01/23	1,990	2,003	1,975	1,985	-0.35%	36,500	412億1574万	+1.17%
01/22	1,962	1,995	1,960	1,992	+1.74%	40,700	413億6109万	+1.53%
01/21	1,933	1,958	1,922	1,958	+1.03%	34,500	406億5512万	-0.15%
01/20	1,975	1,975	1,937	1,938	-1.87%	58,100	402億3985万	-1.12%
01/19	1,998	2,002	1,970	1,975	-1.1%	36,300	410億811万	+0.71%
01/16	1,982	1,998	1,971	1,997	+0.76%	52,900	414億6490万	+1.89%
01/15	1,991	1,995	1,979	1,982	-0.55%	45,800	411億5345万	+1.17%
01/14	1,971	1,993	1,970	1,993	+1.48%	66,800	413億8185万	+1.84%
01/13	1,968	1,975	1,951	1,964	+0.51%	64,900	407億7971万	+0.46%
01/09	1,936	1,956	1,933	1,954	+0.72%	30,100	405億7207万	0%
01/08	1,960	1,963	1,940	1,940	-0.87%	31,200	402億8138万	-0.77%
01/07	1,961	1,964	1,945	1,957	-0.05%	37,300	406億3436万	+0.05%
01/06	1,941	1,958	1,941	1,958	+0.72%	34,700	406億5512万	+0.05%
01/05	1,975	1,986	1,943	1,944	-1.57%	65,700	403億6443万	-0.72%
2025
12/30	1,956	1,975	1,947	1,975	+0.97%	48,700	410億811万	+0.82%
12/29	1,914	1,958	1,902	1,956	-0.2%	132,200	406億1360万	-0.1%
12/26	1,965	1,969	1,953	1,960	-0.1%	137,500	406億9665万	+0.1%
12/25	1,955	1,962	1,952	1,962	+0.72%	44,000	407億3818万	+0.26%
12/24	1,958	1,960	1,945	1,948	-0.41%	60,400	404億4749万	-0.36%
12/23	1,955	1,963	1,949	1,956	+0.46%	33,800	406億1360万	+0.1%
12/22	1,960	1,961	1,946	1,947	-0.05%	44,900	404億2672万	-0.41%
12/19	1,967	1,967	1,946	1,948	-0.31%	44,800	404億4749万	-0.41%
12/18	1,946	1,961	1,945	1,954	+0.36%	30,000	405億7207万	-0.15%
12/17	1,950	1,950	1,937	1,947	-0.31%	56,800	404億2672万	-0.51%
12/16	1,990	1,994	1,953	1,953	-1.61%	65,600	405億5131万	-0.26%
12/15	1,965	1,990	1,963	1,985	+1.17%	101,000	412億1574万	+1.38%
12/12	1,949	1,964	1,936	1,962	+1.5%	107,900	407億3818万	+0.26%
12/11	1,969	1,969	1,933	1,933	-1.98%	127,200	401億3603万	-1.18%
12/10	1,966	1,980	1,965	1,972	+0.72%	59,800	409億4581万	+0.72%
12/09	1,972	1,972	1,945	1,958	-0.56%	51,300	406億5512万	+0.1%
12/08	1,944	1,969	1,937	1,969	+2.02%	73,900	408億8352万	+0.77%
12/05	1,958	1,958	1,930	1,930	-0.77%	53,400	400億7374万	-1.08%
12/04	1,941	1,958	1,939	1,945	-0.15%	58,300	403億8520万	-0.21%
12/03	1,958	1,970	1,948	1,948	-0.46%	34,400	404億4749万	-0.05%
12/02	1,976	1,978	1,957	1,957	-0.46%	35,900	406億3436万	+0.41%
12/01	2,023	2,023	1,965	1,966	-1.21%	64,100	408億2123万	+0.92%
11/28	1,985	1,992	1,981	1,990	+0.25%	30,200	413億1956万	+2.21%
11/27	1,974	1,988	1,958	1,985	+1.28%	54,100	412億1574万	+2.11%
11/26	1,950	1,965	1,945	1,960	+0.51%	32,500	406億9665万	+1.03%
11/25	1,977	1,977	1,950	1,950	-1.37%	23,800	404億8902万	+0.72%
11/21	1,915	1,981	1,915	1,977	+3.08%	36,800	410億4963万	+2.28%
11/20	1,924	1,929	1,909	1,918	+0.26%	29,900	398億2458万	-0.57%
11/19	1,934	1,941	1,911	1,913	-0.98%	24,500	397億2076万	-0.73%
11/18	1,966	1,966	1,932	1,932	-2.08%	20,900	401億1527万	+0.36%
11/17	1,985	1,990	1,968	1,973	+0.1%	20,300	409億6658万	+2.65%
11/14	1,970	1,979	1,959	1,971	+0.05%	19,800	409億2505万	+2.66%
11/13	1,988	1,998	1,970	1,970	-0.15%	18,200	409億429万	+2.71%
11/12	1,964	1,981	1,964	1,973	+0.46%	25,600	409億6658万	+3.03%
11/11	1,966	1,970	1,942	1,964	+0.61%	18,500	407億7971万	+2.67%
11/10	1,966	1,966	1,951	1,952	+0.05%	27,800	405億3054万	+2.2%
11/07	1,950	1,958	1,935	1,951	+0.05%	20,200	405億978万	+2.31%
11/06	1,991	1,991	1,950	1,950	-1.61%	26,300	404億8902万	+2.36%
11/05	14:00 通期連結業績予想の修正および期末配当予想の修正に関するお知らせ
11/05	14:00 2025年12月期第3四半期決算補足説明資料
11/05	14:00 2025年12月期第3四半期決算短信〔日本基準〕(連結)
11/05	1,924	2,000	1,898	1,982	+3.23%	60,100	411億5345万	+4.04%
11/04	1,905	1,942	1,905	1,920	+1.43%	22,300	398億6611万	+0.84%
10/31	1,898	1,903	1,885	1,893	-0.53%	16,300	393億549万	-0.68%
10/30	1,885	1,906	1,883	1,903	+0.85%	35,800	395億1313万	-0.31%
10/29	1,933	1,933	1,885	1,887	-2.38%	17,000	391億8091万	-1.36%
10/28	1,952	1,952	1,925	1,933	-1.58%	17,500	401億3603万	+0.83%
10/27	1,940	1,964	1,931	1,964	+2.03%	22,300	407億7971万	+2.4%
10/24	1,943	1,943	1,912	1,925	-0.21%	20,900	399億6993万	+0.47%
10/23	1,918	1,939	1,918	1,929	+0.57%	17,000	400億5298万	+0.68%
10/22	1,903	1,921	1,886	1,918	+1.21%	11,100	398億2458万	+0.1%
10/21	1,883	1,901	1,875	1,895	+1.61%	17,300	393億4702万	-1.04%
10/20	1,863	1,885	1,863	1,865	+0.11%	15,900	387億2411万	-2.66%
10/17	1,885	1,885	1,859	1,863	-0.75%	8,900	386億8258万	-2.82%
10/16	1,880	1,893	1,870	1,877	+0.43%	11,300	389億7327万	-2.14%
10/15	1,860	1,876	1,860	1,869	+0.54%	11,100	388億716万	-2.45%
10/14	1,853	1,869	1,850	1,859	-0.59%	26,600	385億9953万	-2.97%
10/10	1,899	1,899	1,863	1,870	-2.4%	27,500	388億2793万	-2.35%
10/09	1,929	1,929	1,904	1,916	+0.21%	12,600	397億8305万	+0.1%
10/08	1,908	1,930	1,908	1,912	+0.21%	13,400	397億	0%
10/07	1,900	1,908	1,882	1,908	0%	12,300	396億1694万	-0.05%

7989 立川ブラインド工業

IR情報

2025/10/07～2026/03/06

IR情報＆株価推移

開示資料

決算

株式

チャート